Indicators

Adagene Inc ADR (NQ: ADAG )

2.580 -0.210 (-7.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	6.940	7.410	6.480	6.960	65,655	-0.02(-0.29%)
Jan 27, 2022	7.200	7.200	6.670	6.980	21,376	-0.21(-2.99%)
Jan 26, 2022	6.790	7.500	6.790	7.195	9,688	+0.53(+7.87%)
Jan 25, 2022	6.620	6.900	5.710	6.670	35,223	-0.45(-6.32%)
Jan 24, 2022	7.403	7.403	7.020	7.120	9,589	-0.35(-4.69%)
Jan 21, 2022	7.150	7.470	7.130	7.470	5,676	-0.02(-0.27%)
Jan 20, 2022	7.680	7.680	7.300	7.490	15,653	-0.18(-2.35%)
Jan 19, 2022	7.800	8.490	7.670	7.670	33,850	+0.07(+0.92%)
Jan 18, 2022	7.960	8.540	7.581	7.600	35,868	-0.58(-7.15%)
Jan 14, 2022				8.185	0	-0.34(-4.04%)
Jan 13, 2022	8.770	8.790	8.150	8.530	16,694	-0.23(-2.63%)
Jan 12, 2022	8.320	9.250	8.310	8.760	7,225	+0.46(+5.54%)
Jan 11, 2022	8.640	8.980	8.270	8.300	24,965	-0.39(-4.49%)
Jan 10, 2022	8.780	8.780	8.500	8.690	3,775	-0.10(-1.08%)
Jan 07, 2022	8.090	8.825	8.038	8.785	13,636	+0.63(+7.79%)
Jan 06, 2022	7.700	8.150	7.560	8.150	7,259	+0.42(+5.43%)
Jan 05, 2022	7.510	7.950	7.510	7.730	15,715	+0.02(+0.26%)
Jan 04, 2022	7.880	8.360	7.500	7.710	11,193	-0.33(-4.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.